Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultimate Software (NQ: ULTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.00 27.00 26.25 26.93 121,100 -0.18(-0.66%)
Nov 27, 2009 27.21 27.67 27.04 27.11 38,549 -0.77(-2.76%)
Nov 25, 2009 28.21 28.35 27.75 27.88 61,693 -0.12(-0.43%)
Nov 24, 2009 28.62 28.62 27.90 28.00 81,141 -0.73(-2.54%)
Nov 23, 2009 28.43 29.00 28.38 28.73 80,555 +0.75(+2.68%)
Nov 20, 2009 28.12 28.49 27.93 27.98 109,535 -0.27(-0.96%)
Nov 19, 2009 29.06 29.06 28.20 28.25 64,413 -0.89(-3.05%)
Nov 18, 2009 29.68 29.68 28.82 29.14 129,836 -0.44(-1.49%)
Nov 17, 2009 28.64 29.99 28.64 29.58 183,945 +0.73(+2.53%)
Nov 16, 2009 27.47 28.85 27.44 28.85 154,213 +1.37(+4.99%)
Nov 13, 2009 27.02 27.50 26.70 27.48 116,191 +0.62(+2.31%)
Nov 12, 2009 27.78 28.00 26.84 26.86 113,195 -1.06(-3.80%)
Nov 11, 2009 27.96 28.31 27.69 27.92 60,120 +0.17(+0.61%)
Nov 10, 2009 27.60 28.16 27.51 27.75 71,631 -0.08(-0.29%)
Nov 09, 2009 27.71 28.13 27.65 27.83 98,590 +0.20(+0.72%)
Nov 06, 2009 26.84 27.63 26.84 27.63 190,641 +0.50(+1.84%)
Nov 05, 2009 26.85 27.27 26.74 27.13 202,747 +0.44(+1.65%)
Nov 04, 2009 26.19 27.35 26.17 26.69 395,563 +0.55(+2.10%)
Nov 03, 2009 25.43 26.18 25.30 26.14 173,679 +0.45(+1.75%)
Nov 02, 2009 25.54 25.81 25.06 25.69 168,572 +0.18(+0.71%)
Oct 30, 2009 25.94 26.46 25.31 25.51 339,560 -0.63(-2.41%)
Oct 29, 2009 26.21 26.37 24.73 26.14 543,867 -0.05(-0.19%)
Oct 28, 2009 28.28 28.28 26.13 26.19 763,635 -3.16(-10.77%)
Oct 27, 2009 30.61 30.73 28.96 29.35 199,023 -1.07(-3.52%)
Oct 26, 2009 30.69 31.66 30.34 30.42 196,601 -0.15(-0.49%)
Oct 23, 2009 30.34 30.79 30.08 30.57 237,803 +0.61(+2.04%)
Oct 22, 2009 30.06 30.26 29.59 29.96 140,789 -0.23(-0.76%)
Oct 21, 2009 30.42 31.45 30.09 30.19 229,090 -0.40(-1.31%)
Oct 20, 2009 30.24 30.75 29.81 30.59 170,053 +0.27(+0.89%)
Oct 19, 2009 29.48 30.32 29.03 30.32 84,920 +1.02(+3.48%)
Oct 16, 2009 29.75 29.90 29.21 29.30 78,496 -0.58(-1.94%)
Oct 15, 2009 29.67 29.95 29.38 29.88 45,035 -0.06(-0.20%)
Oct 14, 2009 29.82 30.00 29.68 29.94 125,624 +0.28(+0.94%)
Oct 13, 2009 29.33 29.83 29.10 29.66 83,519 +0.21(+0.71%)
Oct 12, 2009 29.35 29.71 29.19 29.45 83,323 +0.17(+0.58%)
Oct 09, 2009 28.22 29.29 28.22 29.28 126,283 +0.96(+3.39%)
Oct 08, 2009 27.97 28.86 27.57 28.32 226,027 +0.45(+1.61%)
Oct 07, 2009 27.87 28.28 27.63 27.87 96,901 -0.19(-0.68%)
Oct 06, 2009 28.10 28.15 27.63 28.06 230,701 +0.20(+0.72%)
Oct 05, 2009 28.15 28.15 27.50 27.86 114,081 -0.25(-0.89%)
Oct 02, 2009 28.14 28.45 27.96 28.11 85,384 -0.20(-0.71%)
Oct 01, 2009 28.66 28.66 28.12 28.31 152,485 -0.41(-1.43%)
Sep 30, 2009 29.05 29.31 28.41 28.72 121,071 -0.32(-1.10%)
Sep 29, 2009 28.98 29.29 28.75 29.04 119,884 +0.17(+0.59%)
Sep 28, 2009 28.47 29.10 28.35 28.87 150,711 +0.62(+2.19%)
Sep 25, 2009 28.75 28.77 28.15 28.25 149,281 -0.53(-1.84%)
Sep 24, 2009 29.14 29.30 28.44 28.78 146,991 -0.08(-0.28%)
Sep 23, 2009 29.29 29.34 28.84 28.86 110,477 -0.30(-1.03%)
Sep 22, 2009 29.41 29.47 29.00 29.16 153,438 -0.12(-0.41%)
Sep 21, 2009 29.05 29.50 29.05 29.28 125,759 -0.12(-0.41%)
Sep 18, 2009 29.26 29.48 28.76 29.40 141,950 +0.21(+0.72%)
Sep 17, 2009 28.08 29.46 28.08 29.19 162,380 +0.99(+3.51%)
Sep 16, 2009 27.45 28.26 27.21 28.20 137,295 +0.69(+2.51%)
Sep 15, 2009 27.16 27.54 27.11 27.51 85,083 +0.22(+0.81%)
Sep 14, 2009 27.02 27.33 26.77 27.29 106,041 +0.27(+1.00%)
Sep 11, 2009 27.00 27.18 26.87 27.02 65,011 -0.04(-0.15%)
Sep 10, 2009 26.80 27.19 26.66 27.06 199,734 +0.16(+0.59%)
Sep 09, 2009 26.12 27.06 26.07 26.90 105,812 +0.86(+3.30%)
Sep 08, 2009 25.89 26.04 25.50 26.04 57,537 +0.28(+1.09%)
Sep 04, 2009 25.04 25.78 24.92 25.76 88,457 +0.71(+2.83%)
Sep 03, 2009 25.52 25.52 24.59 25.05 115,896 -0.43(-1.69%)
Sep 02, 2009 25.53 25.86 25.40 25.48 87,162 -0.10(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.